^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200417C005500002020-03-27 11:54AM EDT550.00582.870.000.000.00-100.00%
RUT200417C006000002020-03-13 12:51PM EDT600.00547.000.000.000.00-300.00%
RUT200417C006100002020-03-26 3:06PM EDT610.00550.290.000.000.00--00.00%
RUT200417C006200002020-03-27 2:03PM EDT620.00526.640.000.000.00-200.00%
RUT200417C006300002020-03-31 2:55PM EDT630.00516.860.000.000.00-200.00%
RUT200417C006500002020-03-26 2:42PM EDT650.00507.410.000.000.00--00.00%
RUT200417C006600002020-03-25 3:42PM EDT660.00471.290.000.000.00--00.00%
RUT200417C006700002020-03-25 3:41PM EDT670.00464.120.000.000.00--00.00%
RUT200417C006800002020-03-27 9:39AM EDT680.00455.000.000.000.00-100.00%
RUT200417C007000002020-03-30 12:49PM EDT700.00445.520.000.000.00-200.00%
RUT200417C007200002020-03-31 12:59PM EDT720.00423.840.000.000.00-200.00%
RUT200417C007300002020-03-20 1:17PM EDT730.00333.760.000.000.00--00.00%
RUT200417C007350002020-03-20 1:30PM EDT735.00333.670.000.000.00--00.00%
RUT200417C007400002020-03-20 1:30PM EDT740.00329.020.000.000.00--00.00%
RUT200417C007500002020-03-17 2:07PM EDT750.00333.840.000.000.00--00.00%
RUT200417C008000002020-03-31 12:45PM EDT800.00348.820.000.000.00-1500.00%
RUT200417C008200002020-03-31 1:27PM EDT820.00319.490.000.000.00-500.00%
RUT200417C008800002020-03-20 10:44AM EDT880.00205.240.000.000.00-200.00%
RUT200417C008850002020-03-20 10:44AM EDT885.00201.140.000.000.00-200.00%
RUT200417C008900002020-03-26 2:56PM EDT890.00279.630.000.000.00--00.00%
RUT200417C009000002020-03-27 11:42AM EDT900.00245.390.000.000.00-400.00%
RUT200417C009200002020-03-30 11:24AM EDT920.00237.600.000.000.00-3000.00%
RUT200417C009500002020-03-31 2:16PM EDT950.00204.200.000.000.00-300.00%
RUT200417C009700002020-03-25 2:55PM EDT970.00185.000.000.000.00-66400.00%
RUT200417C009750002020-03-18 1:43PM EDT975.00105.740.000.000.00--00.00%
RUT200417C009800002020-03-23 12:32PM EDT980.00125.370.000.000.00-1500.00%
RUT200417C009850002020-03-23 3:33PM EDT985.0065.000.000.000.00-600.00%
RUT200417C009900002020-03-30 11:34AM EDT990.00177.050.000.000.00-100.00%
RUT200417C009950002020-03-23 2:42PM EDT995.00186.470.000.000.00-100.00%
RUT200417C010000002020-03-30 11:54AM EDT1,000.00169.150.000.000.00-500.00%
RUT200417C010050002020-03-18 1:47PM EDT1,005.0068.610.000.000.00-100.00%
RUT200417C010100002020-03-25 12:25PM EDT1,010.00141.190.000.000.00-300.00%
RUT200417C010150002020-03-23 12:03PM EDT1,015.0048.410.000.000.00-2000.00%
RUT200417C010200002020-03-30 11:49AM EDT1,020.00154.700.000.000.00-600.00%
RUT200417C010250002020-03-31 4:02PM EDT1,025.00140.400.000.000.00-4000.00%
RUT200417C010300002020-03-30 10:48AM EDT1,030.00140.570.000.000.00-200.00%
RUT200417C010350002020-03-30 11:09AM EDT1,035.00139.310.000.000.00-2000.00%
RUT200417C010400002020-03-30 11:13AM EDT1,040.00135.510.000.000.00-500.00%
RUT200417C010450002020-03-25 2:08PM EDT1,045.00118.700.000.000.00-1500.00%
RUT200417C010500002020-03-31 2:27PM EDT1,050.00121.800.000.000.00-200.00%
RUT200417C010550002020-03-23 2:04PM EDT1,055.0035.440.000.000.00-400.00%
RUT200417C010600002020-03-25 12:25PM EDT1,060.00106.150.000.000.00-100.00%
RUT200417C010650002020-03-26 11:40AM EDT1,065.00148.080.000.000.00-300.00%
RUT200417C010700002020-03-24 1:44PM EDT1,070.00130.730.000.000.00-2000.00%
RUT200417C010750002020-03-31 11:58AM EDT1,075.00113.500.000.000.00-700.00%
RUT200417C010800002020-03-26 12:25PM EDT1,080.00129.010.000.000.00-100.00%
RUT200417C010850002020-03-31 1:12PM EDT1,085.0093.860.000.000.00-1000.00%
RUT200417C010900002020-03-31 1:12PM EDT1,090.0090.260.000.000.00-1000.00%
RUT200417C010950002020-03-31 3:45PM EDT1,095.0082.840.000.000.00-100.00%
RUT200417C011000002020-03-31 3:50PM EDT1,100.0080.000.000.000.00-2700.00%
RUT200417C011050002020-03-31 9:56AM EDT1,105.0088.100.000.000.00-100.00%
RUT200417C011100002020-03-30 3:58PM EDT1,110.0092.320.000.000.00-200.00%
RUT200417C011150002020-03-31 3:45PM EDT1,115.0069.530.000.000.00-400.00%
RUT200417C011200002020-03-30 9:41AM EDT1,120.0079.630.000.000.00-100.00%
RUT200417C011250002020-03-30 10:25AM EDT1,125.0071.500.000.000.00-300.00%
RUT200417C011300002020-03-26 10:05AM EDT1,130.0081.400.000.000.00-200.00%
RUT200417C011350002020-03-30 2:58PM EDT1,135.0066.800.000.000.00-1400.00%
RUT200417C011400002020-03-31 2:16PM EDT1,140.0057.950.000.000.00-100.00%
RUT200417C011450002020-03-31 2:16PM EDT1,145.0054.950.000.000.00-200.00%
RUT200417C011500002020-03-31 3:51PM EDT1,150.0051.900.000.000.00-700.00%
RUT200417C011550002020-03-31 3:50PM EDT1,155.0047.120.000.000.00-200.20%
RUT200417C011600002020-03-31 3:56PM EDT1,160.0048.700.000.000.00-1400.78%
RUT200417C011650002020-03-31 1:08PM EDT1,165.0043.380.000.000.00-200.78%
RUT200417C011700002020-03-31 3:19PM EDT1,170.0037.370.000.000.00-301.56%
RUT200417C011750002020-03-31 1:06PM EDT1,175.0039.250.000.000.00-1801.56%
RUT200417C011800002020-03-31 12:26PM EDT1,180.0039.000.000.000.00-203.13%
RUT200417C011850002020-03-31 11:58AM EDT1,185.0041.400.000.000.00-603.13%
RUT200417C011900002020-03-31 12:12PM EDT1,190.0028.220.000.000.00-603.13%
RUT200417C011950002020-03-25 11:27AM EDT1,195.0026.220.000.000.00-303.13%
RUT200417C012000002020-03-31 4:02PM EDT1,200.0026.950.000.000.00-10003.13%
RUT200417C012050002020-03-31 10:42AM EDT1,205.0033.200.000.000.00-403.13%
RUT200417C012100002020-03-31 3:14PM EDT1,210.0021.250.000.000.00-3606.25%
RUT200417C012150002020-03-31 2:52PM EDT1,215.0023.000.000.000.00-5906.25%
RUT200417C012200002020-03-31 2:52PM EDT1,220.0021.100.000.000.00-3806.25%
RUT200417C012250002020-03-31 2:52PM EDT1,225.0019.400.000.000.00-5506.25%
RUT200417C012300002020-03-31 2:52PM EDT1,230.0017.400.000.000.00-7306.25%
RUT200417C012350002020-03-27 11:46AM EDT1,235.0025.580.000.000.00-1006.25%
RUT200417C012400002020-03-31 2:52PM EDT1,240.0014.800.000.000.00-4906.25%
RUT200417C012450002020-03-31 2:52PM EDT1,245.0013.400.000.000.00-4006.25%
RUT200417C012500002020-03-31 3:51PM EDT1,250.0010.950.000.000.00-1506.25%
RUT200417C012550002020-03-31 1:15PM EDT1,255.009.510.000.000.00-3006.25%
RUT200417C012600002020-03-30 2:32PM EDT1,260.0012.100.000.000.00-3906.25%
RUT200417C012650002020-03-30 2:32PM EDT1,265.0011.000.000.000.00-1406.25%
RUT200417C012700002020-03-31 2:01PM EDT1,270.006.940.000.000.00-906.25%
RUT200417C012750002020-03-31 2:01PM EDT1,275.006.200.000.000.00-17012.50%
RUT200417C012800002020-03-31 1:30PM EDT1,280.004.830.000.000.00-8012.50%
RUT200417C012850002020-03-31 1:20PM EDT1,285.004.650.000.000.00-1012.50%
RUT200417C012900002020-03-31 4:02PM EDT1,290.004.500.000.000.00-50012.50%
RUT200417C012950002020-03-27 3:48PM EDT1,295.0012.520.000.000.00-1012.50%
RUT200417C013000002020-03-30 4:14PM EDT1,300.007.980.000.000.00-49012.50%
RUT200417C013050002020-03-27 1:40PM EDT1,305.0014.400.000.000.00-22012.50%
RUT200417C013100002020-03-30 4:14PM EDT1,310.006.600.000.000.00-46012.50%
RUT200417C013150002020-03-31 2:44PM EDT1,315.003.400.000.000.00-1012.50%
RUT200417C013200002020-03-31 3:30PM EDT1,320.001.590.000.000.00-10012.50%
RUT200417C013250002020-03-31 3:57PM EDT1,325.002.050.000.000.00-3012.50%
RUT200417C013300002020-03-31 3:57PM EDT1,330.001.850.000.000.00-3012.50%
RUT200417C013350002020-03-30 3:58PM EDT1,335.003.750.000.000.00-2012.50%
RUT200417C013400002020-03-30 3:43PM EDT1,340.003.240.000.000.00-5012.50%
RUT200417C013450002020-03-26 12:18PM EDT1,345.008.480.000.000.00-32012.50%
RUT200417C013500002020-03-31 3:37PM EDT1,350.000.800.000.000.00-6012.50%
RUT200417C013550002020-03-26 2:21PM EDT1,355.006.450.000.000.00-76012.50%
RUT200417C013600002020-03-31 12:59PM EDT1,360.001.080.000.000.00-5012.50%
RUT200417C013650002020-03-31 3:58PM EDT1,365.000.870.000.000.00-3012.50%
RUT200417C013700002020-03-31 3:58PM EDT1,370.000.820.000.000.00-1012.50%
RUT200417C013750002020-03-30 2:20PM EDT1,375.001.040.000.000.00-2012.50%
RUT200417C013800002020-03-30 11:14AM EDT1,380.001.840.000.000.00-7012.50%
RUT200417C013850002020-03-31 12:03PM EDT1,385.000.600.000.000.00-2012.50%
RUT200417C013900002020-03-30 3:23PM EDT1,390.001.150.000.000.00-4012.50%
RUT200417C013950002020-03-25 1:28PM EDT1,395.003.430.000.000.00-1012.50%
RUT200417C014000002020-03-30 2:20PM EDT1,400.000.640.000.000.00-7012.50%
RUT200417C014050002020-03-16 2:57PM EDT1,405.001.320.000.000.00-1012.50%
RUT200417C014100002020-03-30 2:20PM EDT1,410.000.730.000.000.00-2012.50%
RUT200417C014150002020-03-13 1:35PM EDT1,415.002.200.000.000.00--012.50%
RUT200417C014200002020-03-27 4:04PM EDT1,420.001.000.000.000.00-2025.00%
RUT200417C014250002020-03-27 10:32AM EDT1,425.001.260.000.000.00-1025.00%
RUT200417C014300002020-03-26 3:32PM EDT1,430.001.510.000.000.00-31025.00%
RUT200417C014350002020-03-27 12:36PM EDT1,435.001.200.000.000.00-2025.00%
RUT200417C014400002020-03-31 10:59AM EDT1,440.000.400.000.000.00-14025.00%
RUT200417C014450002020-03-17 11:42AM EDT1,445.000.050.000.000.00-1025.00%
RUT200417C014500002020-03-30 11:57AM EDT1,450.000.700.000.000.00-3025.00%
RUT200417C014550002020-03-25 1:28PM EDT1,455.001.400.000.000.00-3025.00%
RUT200417C014600002020-03-13 10:29AM EDT1,460.001.060.000.000.00-1025.00%
RUT200417C014650002020-03-19 11:42AM EDT1,465.000.350.000.000.00-1025.00%
RUT200417C014700002020-03-23 12:37PM EDT1,470.000.300.000.000.00-2025.00%
RUT200417C014750002020-03-26 3:19PM EDT1,475.000.700.000.000.00-3025.00%
RUT200417C014800002020-03-31 10:58AM EDT1,480.000.300.000.000.00-27025.00%
RUT200417C014850002020-03-23 10:13AM EDT1,485.000.600.000.000.00-1025.00%
RUT200417C014900002020-03-12 9:54AM EDT1,490.003.000.000.000.00-1025.00%
RUT200417C014950002020-03-26 2:21PM EDT1,495.000.520.000.000.00-2025.00%
RUT200417C015000002020-03-30 2:36PM EDT1,500.000.320.000.000.00-462025.00%
RUT200417C015050002020-03-25 2:13PM EDT1,505.000.500.000.000.00-1025.00%
RUT200417C015100002020-03-30 2:36PM EDT1,510.000.270.000.000.00-47025.00%
RUT200417C015150002020-03-16 3:14PM EDT1,515.000.350.000.000.00-1025.00%
RUT200417C015200002020-03-27 11:32AM EDT1,520.000.150.000.000.00-14025.00%
RUT200417C015250002020-03-26 3:19PM EDT1,525.000.200.000.000.00-1025.00%
RUT200417C015300002020-03-26 2:21PM EDT1,530.000.350.000.000.00-2025.00%
RUT200417C015350002020-03-23 12:49PM EDT1,535.000.300.000.000.00-2025.00%
RUT200417C015400002020-03-25 10:10AM EDT1,540.000.330.000.000.00-1025.00%
RUT200417C015450002020-03-11 1:36PM EDT1,545.000.530.000.000.00-1025.00%
RUT200417C015500002020-03-31 4:13PM EDT1,550.000.150.000.000.00-1025.00%
RUT200417C015550002020-03-25 11:36AM EDT1,555.000.280.050.000.00-1025.00%
RUT200417C015600002020-03-13 12:07PM EDT1,560.000.620.000.000.00-1025.00%
RUT200417C015650002020-03-16 1:47PM EDT1,565.000.240.000.000.00-26025.00%
RUT200417C015700002020-03-16 3:54PM EDT1,570.000.570.000.000.00-2025.00%
RUT200417C015750002020-03-17 3:47PM EDT1,575.000.250.000.000.00-11025.00%
RUT200417C015800002020-03-25 3:33PM EDT1,580.000.340.000.000.00-2025.00%
RUT200417C015850002020-03-25 2:57PM EDT1,585.000.280.000.000.00-3025.00%
RUT200417C015900002020-03-25 3:33PM EDT1,590.000.240.000.000.00-1025.00%
RUT200417C015950002020-03-25 2:33PM EDT1,595.000.220.000.000.00-10025.00%
RUT200417C016000002020-03-27 12:45PM EDT1,600.000.250.000.000.00-25025.00%
RUT200417C016050002020-03-17 3:47PM EDT1,605.000.230.000.000.00-1025.00%
RUT200417C016100002020-03-25 2:47PM EDT1,610.000.150.000.000.00-2025.00%
RUT200417C016150002020-03-25 2:47PM EDT1,615.000.250.000.000.00-2025.00%
RUT200417C016200002020-03-31 4:14PM EDT1,620.000.050.000.000.00-3025.00%
RUT200417C016250002020-03-25 2:31PM EDT1,625.000.350.000.000.00-1025.00%
RUT200417C016300002020-03-27 3:44PM EDT1,630.000.150.000.000.00-10025.00%
RUT200417C016350002020-03-25 11:36AM EDT1,635.000.200.000.000.00-1025.00%
RUT200417C016400002020-03-26 2:40PM EDT1,640.000.200.000.000.00-1025.00%
RUT200417C016450002020-03-23 11:23AM EDT1,645.000.200.000.000.00-1025.00%
RUT200417C016500002020-03-25 1:43PM EDT1,650.000.400.000.000.00-2025.00%
RUT200417C016550002020-03-18 12:29PM EDT1,655.000.100.000.000.00-6025.00%
RUT200417C016600002020-03-25 9:42AM EDT1,660.000.230.000.000.00-1025.00%
RUT200417C016650002020-03-06 1:51PM EDT1,665.000.300.000.000.00-2025.00%
RUT200417C016700002020-03-19 3:54PM EDT1,670.000.300.000.000.00-2025.00%
RUT200417C016750002020-03-17 10:19AM EDT1,675.000.100.000.000.00-1025.00%
RUT200417C016800002020-03-30 10:36AM EDT1,680.000.200.000.000.00-100025.00%
RUT200417C016850002020-03-19 3:55PM EDT1,685.000.500.000.000.00-25025.00%
RUT200417C016900002020-03-25 1:43PM EDT1,690.000.400.000.000.00-5025.00%
RUT200417C016950002020-03-12 11:24AM EDT1,695.000.610.000.000.00-4025.00%
RUT200417C017000002020-03-24 12:14PM EDT1,700.000.290.000.000.00-1025.00%
RUT200417C017050002020-03-09 2:57PM EDT1,705.000.100.000.000.00-1025.00%
RUT200417C017100002020-03-24 12:05PM EDT1,710.000.180.000.000.00-1025.00%
RUT200417C017150002020-03-12 11:24AM EDT1,715.000.310.000.000.00-4025.00%
RUT200417C017200002020-03-24 12:14PM EDT1,720.000.140.000.000.00-2025.00%
RUT200417C017250002020-03-30 2:58PM EDT1,725.000.100.000.000.00-2025.00%
RUT200417C017300002020-03-24 4:13PM EDT1,730.000.100.000.000.00-1025.00%
RUT200417C017350002020-03-30 10:36AM EDT1,735.000.200.000.000.00-151025.00%
RUT200417C017400002020-03-18 9:31AM EDT1,740.000.100.000.000.00-1025.00%
RUT200417C017450002020-03-02 4:23PM EDT1,745.000.220.000.000.00-4025.00%
RUT200417C017500002020-03-30 10:37AM EDT1,750.000.200.000.000.00-1,507025.00%
RUT200417C017550002020-02-27 3:35PM EDT1,755.000.450.000.750.00-27975.78%
RUT200417C017600002020-03-26 12:24PM EDT1,760.000.110.000.000.00-2025.00%
RUT200417C017650002020-03-30 11:38AM EDT1,765.000.100.000.000.00-161025.00%
RUT200417C017700002020-03-24 1:59PM EDT1,770.000.350.000.000.00-26025.00%
RUT200417C017750002020-03-25 2:54PM EDT1,775.000.080.000.000.00-3025.00%
RUT200417C017800002020-03-10 9:44AM EDT1,780.000.200.000.000.00-7050.00%
RUT200417C017850002020-03-02 12:29PM EDT1,785.001.130.000.000.00-1050.00%
RUT200417C017900002020-03-26 2:30PM EDT1,790.000.150.000.000.00-2050.00%
RUT200417C017950002020-03-23 3:36PM EDT1,795.000.140.000.000.00-1050.00%
RUT200417C018000002020-03-30 1:38PM EDT1,800.000.100.000.000.00-137050.00%
RUT200417C018050002020-03-06 2:28PM EDT1,805.000.180.000.000.00-1050.00%
RUT200417C018100002020-03-25 12:59PM EDT1,810.000.150.000.000.00-4050.00%
RUT200417C018150002020-03-06 2:28PM EDT1,815.000.130.000.000.00-15050.00%
RUT200417C018200002020-03-30 10:55AM EDT1,820.000.100.000.000.00-2050.00%
RUT200417C018250002020-03-13 3:22PM EDT1,825.000.310.000.000.00-5050.00%
RUT200417C018300002020-02-26 10:54AM EDT1,830.000.200.000.150.00-371870.51%
RUT200417C018350002020-02-21 2:52PM EDT1,835.001.120.001.200.00-35036587.16%
RUT200417C018400002020-02-26 10:36AM EDT1,840.000.110.000.150.00-23171.29%
RUT200417C018450002020-03-27 5:02AM EDT1,845.000.940.000.200.00--173.44%
RUT200417C018500002020-03-25 3:21PM EDT1,850.000.100.000.000.00-11050.00%
RUT200417C018550002020-03-25 1:35PM EDT1,855.000.080.000.000.00-4050.00%
RUT200417C018600002020-03-10 3:57PM EDT1,860.000.300.000.000.00-2050.00%
RUT200417C018700002020-03-25 12:59PM EDT1,870.000.050.000.000.00-17050.00%
RUT200417C018800002020-02-04 1:03PM EDT1,880.000.400.050.000.00-4067.97%
RUT200417C018950002020-02-20 2:17PM EDT1,895.000.100.001.150.00-4491.87%
RUT200417C019000002020-02-28 4:50PM EDT1,900.000.210.000.150.00-242475.68%
RUT200417C019050002020-03-02 1:06PM EDT1,905.000.600.000.000.00--050.00%
RUT200417C019500002020-03-06 4:30PM EDT1,950.000.160.000.000.00-10050.00%
RUT200417C025500002020-03-26 1:27PM EDT2,550.000.030.000.200.00-140150117.19%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200417P005000002020-03-26 1:05PM EDT500.000.300.000.000.00-1050.00%
RUT200417P005500002020-03-27 2:27PM EDT550.000.550.000.000.00-11050.00%
RUT200417P006000002020-03-30 10:56AM EDT600.000.450.000.000.00-1050.00%
RUT200417P006100002020-03-20 6:14PM EDT610.002.980.000.000.00--050.00%
RUT200417P006200002020-03-16 12:10AM EDT620.003.050.000.000.00--050.00%
RUT200417P006300002020-03-23 3:13PM EDT630.002.500.000.000.00-2050.00%
RUT200417P006400002020-03-25 1:43PM EDT640.001.070.000.000.00-2050.00%
RUT200417P006500002020-03-25 1:43PM EDT650.001.190.000.000.00-2050.00%
RUT200417P006600002020-03-23 11:48AM EDT660.003.890.000.000.00-112050.00%
RUT200417P006700002020-03-31 11:21AM EDT670.000.440.000.000.00-26050.00%
RUT200417P006800002020-03-31 11:21AM EDT680.000.520.000.000.00-26050.00%
RUT200417P006900002020-03-26 3:55PM EDT690.001.290.000.000.00-60050.00%
RUT200417P007000002020-03-30 3:09PM EDT700.000.800.000.000.00-1050.00%
RUT200417P007050002020-03-30 3:54PM EDT705.000.750.000.000.00-32050.00%
RUT200417P007100002020-03-30 12:19PM EDT710.000.990.000.000.00-3050.00%
RUT200417P007150002020-03-20 2:57PM EDT715.006.490.000.000.00-52050.00%
RUT200417P007200002020-03-30 12:19PM EDT720.001.130.000.000.00-3050.00%
RUT200417P007250002020-03-31 10:11AM EDT725.000.650.000.000.00-35050.00%
RUT200417P007300002020-03-20 2:24PM EDT730.006.120.000.000.00-35050.00%
RUT200417P007350002020-03-27 11:46AM EDT735.002.730.000.000.00-2050.00%
RUT200417P007400002020-03-27 3:28PM EDT740.001.890.000.000.00-20050.00%
RUT200417P007450002020-03-27 3:12PM EDT745.002.220.000.000.00-6050.00%
RUT200417P007500002020-03-27 4:01PM EDT750.003.190.000.000.00-25050.00%
RUT200417P007550002020-03-23 2:28PM EDT755.007.670.000.000.00-5050.00%
RUT200417P007600002020-03-25 3:50PM EDT760.004.940.000.000.00-4025.00%
RUT200417P007650002020-03-25 3:50PM EDT765.005.090.000.000.00-4025.00%
RUT200417P007700002020-03-30 1:06PM EDT770.002.100.000.000.00-2025.00%
RUT200417P007750002020-03-30 10:40AM EDT775.002.300.000.000.00-11025.00%
RUT200417P007800002020-03-30 3:59PM EDT780.001.930.000.000.00-3025.00%
RUT200417P007850002020-03-30 3:09PM EDT785.002.140.000.000.00-60025.00%
RUT200417P007900002020-03-31 9:56AM EDT790.001.950.000.000.00-4025.00%
RUT200417P007950002020-03-31 10:16AM EDT795.001.550.000.000.00-1025.00%
RUT200417P008000002020-03-31 2:36PM EDT800.003.100.000.000.00-21025.00%
RUT200417P008050002020-03-30 1:07PM EDT805.003.330.000.000.00-23025.00%
RUT200417P008100002020-03-31 10:04AM EDT810.002.150.000.000.00-11025.00%
RUT200417P008150002020-03-31 10:02AM EDT815.002.300.000.000.00-11025.00%
RUT200417P008200002020-03-31 9:57AM EDT820.002.660.000.000.00-4025.00%
RUT200417P008250002020-03-30 2:11PM EDT825.004.620.000.000.00-4025.00%
RUT200417P008300002020-03-31 11:59AM EDT830.002.350.000.000.00-51025.00%
RUT200417P008350002020-03-31 11:57AM EDT835.002.500.000.000.00-36025.00%
RUT200417P008400002020-03-31 1:29PM EDT840.004.210.000.000.00-145025.00%
RUT200417P008450002020-03-31 1:29PM EDT845.004.370.000.000.00-132025.00%
RUT200417P008500002020-03-31 3:23PM EDT850.005.600.000.000.00-15025.00%
RUT200417P008550002020-03-31 11:52AM EDT855.003.100.000.000.00-13025.00%
RUT200417P008600002020-03-31 9:57AM EDT860.004.370.000.000.00-4025.00%
RUT200417P008650002020-03-30 12:49PM EDT865.006.600.000.000.00-51025.00%
RUT200417P008700002020-03-31 10:16AM EDT870.003.560.000.000.00-4025.00%
RUT200417P008750002020-03-31 10:25AM EDT875.003.400.000.000.00-9025.00%
RUT200417P008800002020-03-31 11:43AM EDT880.004.000.000.000.00-13025.00%
RUT200417P008850002020-03-23 11:10AM EDT885.003.900.000.000.00-50025.00%
RUT200417P008900002020-03-30 2:06PM EDT890.009.120.000.000.00-3025.00%
RUT200417P008950002020-03-20 3:31PM EDT895.0031.000.000.000.00-7025.00%
RUT200417P009000002020-03-31 11:44AM EDT900.005.100.000.000.00-31025.00%
RUT200417P009050002020-03-27 3:14PM EDT905.0013.000.000.000.00-1025.00%
RUT200417P009100002020-03-31 3:58PM EDT910.007.930.000.000.00-10025.00%
RUT200417P009150002020-03-31 3:58PM EDT915.008.380.000.000.00-1025.00%
RUT200417P009200002020-03-31 2:34PM EDT920.009.100.000.000.00-1025.00%
RUT200417P009250002020-03-25 1:28PM EDT925.008.600.000.000.00-1025.00%
RUT200417P009300002020-03-31 2:16PM EDT930.0011.100.000.000.00-4025.00%
RUT200417P009350002020-03-26 11:01AM EDT935.0014.910.000.000.00-1025.00%
RUT200417P009400002020-03-30 3:28PM EDT940.0013.210.000.000.00-1012.50%
RUT200417P009450002020-03-31 11:23AM EDT945.008.100.000.000.00-1012.50%
RUT200417P009500002020-03-31 1:18PM EDT950.0011.800.000.000.00-4012.50%
RUT200417P009550002020-03-27 11:49AM EDT955.0016.670.000.000.00-2012.50%
RUT200417P009600002020-03-31 9:56AM EDT960.0012.570.000.000.00-1012.50%
RUT200417P009650002020-03-26 1:00PM EDT965.0017.760.000.000.00-3012.50%
RUT200417P009700002020-03-31 3:17PM EDT970.0015.250.000.000.00-13012.50%
RUT200417P009750002020-03-31 3:19PM EDT975.0016.080.000.000.00-2012.50%
RUT200417P009800002020-03-31 9:41AM EDT980.0014.100.000.000.00-2012.50%
RUT200417P009850002020-03-26 11:01AM EDT985.0022.550.000.000.00-1012.50%
RUT200417P009900002020-03-31 9:56AM EDT990.0016.480.000.000.00-5012.50%
RUT200417P009950002020-03-31 2:18PM EDT995.0018.950.000.000.00-3012.50%
RUT200417P010000002020-03-31 3:24PM EDT1,000.0022.000.000.000.00-79012.50%
RUT200417P010050002020-03-31 10:05AM EDT1,005.0017.460.000.000.00-1012.50%
RUT200417P010100002020-03-31 3:17PM EDT1,010.0021.400.000.000.00-11012.50%
RUT200417P010150002020-03-31 10:18AM EDT1,015.0016.050.000.000.00-1012.50%
RUT200417P010200002020-03-31 3:58PM EDT1,020.0021.640.000.000.00-14012.50%
RUT200417P010250002020-03-31 3:58PM EDT1,025.0022.490.000.000.00-11012.50%
RUT200417P010300002020-03-31 11:32AM EDT1,030.0022.750.000.000.00-3012.50%
RUT200417P010350002020-03-30 12:07PM EDT1,035.0031.000.000.000.00-7012.50%
RUT200417P010400002020-03-31 3:19PM EDT1,040.0028.070.000.000.00-3012.50%
RUT200417P010450002020-03-31 3:19PM EDT1,045.0029.120.000.000.00-5012.50%
RUT200417P010500002020-03-31 3:50PM EDT1,050.0026.240.000.000.00-3906.25%
RUT200417P010550002020-03-25 1:12PM EDT1,055.0023.990.000.000.00-1006.25%
RUT200417P010600002020-03-31 3:21PM EDT1,060.0033.540.000.000.00-806.25%
RUT200417P010650002020-03-26 11:40AM EDT1,065.0033.760.000.000.00-306.25%
RUT200417P010700002020-03-30 2:40PM EDT1,070.0033.310.000.000.00-106.25%
RUT200417P010750002020-03-27 12:06PM EDT1,075.0054.330.000.000.00-206.25%
RUT200417P010800002020-03-30 12:20PM EDT1,080.0029.640.000.000.00-1006.25%
RUT200417P010850002020-03-26 1:00PM EDT1,085.0030.870.000.000.00-1006.25%
RUT200417P010900002020-03-31 12:32PM EDT1,090.0036.400.000.000.00-206.25%
RUT200417P010950002020-03-31 12:50PM EDT1,095.0037.390.000.000.00-206.25%
RUT200417P011000002020-03-31 4:00PM EDT1,100.0041.300.000.000.00-4506.25%
RUT200417P011050002020-03-23 3:32PM EDT1,105.00141.010.000.000.00-303.13%
RUT200417P011100002020-03-31 11:54AM EDT1,110.0043.600.000.000.00-503.13%
RUT200417P011150002020-03-26 10:28AM EDT1,115.0054.800.000.000.00-103.13%
RUT200417P011200002020-03-31 1:52PM EDT1,120.0049.320.000.000.00-1103.13%
RUT200417P011250002020-03-31 12:21PM EDT1,125.0044.200.000.000.00-103.13%
RUT200417P011300002020-03-31 3:21PM EDT1,130.0048.140.000.000.00-2601.56%
RUT200417P011350002020-03-31 2:54PM EDT1,135.0051.500.000.000.00-1501.56%
RUT200417P011400002020-03-31 2:54PM EDT1,140.0053.400.000.000.00-2001.56%
RUT200417P011450002020-03-31 2:54PM EDT1,145.0055.400.000.000.00-1500.78%
RUT200417P011500002020-03-31 4:14PM EDT1,150.0061.000.000.000.00-2800.39%
RUT200417P011550002020-03-20 11:17AM EDT1,155.00111.970.000.000.00-300.00%
RUT200417P011600002020-03-31 3:12PM EDT1,160.0063.500.000.000.00-1000.00%
RUT200417P011650002020-03-18 10:40AM EDT1,165.00152.900.000.000.00--00.00%
RUT200417P011700002020-03-31 3:19PM EDT1,170.0072.010.000.000.00-200.00%
RUT200417P011750002020-03-31 4:00PM EDT1,175.0071.280.000.000.00-8200.00%
RUT200417P011800002020-03-27 3:23PM EDT1,180.0083.380.000.000.00-200.00%
RUT200417P011850002020-03-30 3:23PM EDT1,185.0078.600.000.000.00-200.00%
RUT200417P011900002020-03-31 10:14AM EDT1,190.0068.010.000.000.00-100.00%
RUT200417P011950002020-03-16 3:13PM EDT1,195.00155.000.000.000.00-100.00%
RUT200417P012000002020-03-31 3:21PM EDT1,200.0091.000.000.000.00-800.00%
RUT200417P012050002020-03-13 1:57PM EDT1,205.00109.9588.0092.900.00-1160.17%
RUT200417P012100002020-03-27 10:42AM EDT1,210.00116.780.000.000.00-500.00%
RUT200417P012150002020-03-26 10:37AM EDT1,215.00101.220.000.000.00-1500.00%
RUT200417P012200002020-03-26 10:25AM EDT1,220.00100.330.000.000.00-300.00%
RUT200417P012250002020-03-19 3:44PM EDT1,225.00177.560.000.000.00-1200.00%
RUT200417P012300002020-03-16 1:46PM EDT1,230.00191.810.000.000.00-1100.00%
RUT200417P012350002020-03-09 11:14AM EDT1,235.00146.350.000.000.00-400.00%
RUT200417P012400002020-03-27 2:10PM EDT1,240.00125.920.000.000.00-300.00%
RUT200417P012450002020-03-12 9:31AM EDT1,245.00111.300.000.000.00-100.00%
RUT200417P012500002020-03-31 2:13PM EDT1,250.00118.200.000.000.00-200.00%
RUT200417P012550002020-03-31 1:10PM EDT1,255.00122.500.000.000.00-100.00%
RUT200417P012600002020-03-27 10:42AM EDT1,260.00150.840.000.000.00-1100.00%
RUT200417P012650002020-03-12 3:46PM EDT1,265.00167.370.000.000.00-600.00%
RUT200417P012700002020-03-26 3:54PM EDT1,270.00119.460.000.000.00-1700.00%
RUT200417P012750002020-03-31 12:54PM EDT1,275.00133.000.000.000.00-100.00%
RUT200417P012800002020-03-30 12:19PM EDT1,280.00139.400.000.000.00-100.00%
RUT200417P012850002020-03-30 12:19PM EDT1,285.00143.400.000.000.00-100.00%
RUT200417P012900002020-03-31 12:27PM EDT1,290.00147.450.000.000.00-100.00%
RUT200417P012950002020-03-24 11:50AM EDT1,295.00224.530.000.000.00-100.00%
RUT200417P013000002020-03-31 12:27PM EDT1,300.00156.430.000.000.00-100.00%
RUT200417P013050002020-03-25 2:47PM EDT1,305.00188.060.000.000.00-100.00%
RUT200417P013100002020-03-30 9:37AM EDT1,310.00192.050.000.000.00-500.00%
RUT200417P013150002020-03-30 1:01PM EDT1,315.00176.980.000.000.00-200.00%
RUT200417P013200002020-03-31 1:30PM EDT1,320.00189.260.000.000.00-700.00%
RUT200417P013250002020-03-31 4:00PM EDT1,325.00184.210.000.000.00-4700.00%
RUT200417P013300002020-03-25 1:18PM EDT1,330.00213.410.000.000.00-100.00%
RUT200417P013350002020-03-25 9:42AM EDT1,335.00221.750.000.000.00-200.00%
RUT200417P013400002020-03-27 12:27PM EDT1,340.00211.660.000.000.00-1500.00%
RUT200417P013450002020-03-30 3:45PM EDT1,345.00199.560.000.000.00-300.00%
RUT200417P013500002020-03-31 2:28PM EDT1,350.00207.700.000.000.00-200.00%
RUT200417P013550002020-03-30 12:13PM EDT1,355.00210.870.000.000.00-200.00%
RUT200417P013600002020-03-27 12:27PM EDT1,360.00229.760.000.000.00-1500.00%
RUT200417P013650002020-03-31 1:07PM EDT1,365.00223.740.000.000.00-1000.00%
RUT200417P013700002020-03-31 12:37PM EDT1,370.00222.960.000.000.00-1100.00%
RUT200417P013750002020-03-30 1:16PM EDT1,375.00232.030.000.000.00-200.00%
RUT200417P013800002020-03-31 10:16AM EDT1,380.00217.460.000.000.00-200.00%
RUT200417P013850002020-03-30 10:32AM EDT1,385.00249.560.000.000.00-10600.00%
RUT200417P013900002020-03-30 2:56PM EDT1,390.00231.350.000.000.00-700.00%
RUT200417P013950002020-03-30 3:59PM EDT1,395.00241.980.000.000.00-100.00%
RUT200417P014000002020-03-31 9:50AM EDT1,400.00249.880.000.000.00-100.00%
RUT200417P014050002020-03-30 11:38AM EDT1,405.00263.140.000.000.00-1100.00%
RUT200417P014100002020-03-30 11:38AM EDT1,410.00268.150.000.000.00-14700.00%
RUT200417P014150002020-03-31 9:50AM EDT1,415.00264.820.000.000.00-100.00%
RUT200417P014200002020-03-31 9:52AM EDT1,420.00271.820.000.000.00-1100.00%
RUT200417P014250002020-03-30 2:54PM EDT1,425.00282.130.000.000.00-2000.00%
RUT200417P014300002020-03-26 3:28PM EDT1,430.00264.010.000.000.00-200.00%
RUT200417P014350002020-03-27 1:03PM EDT1,435.00288.380.000.000.00-100.00%
RUT200417P014400002020-03-31 10:08AM EDT1,440.00282.370.000.000.00-100.00%
RUT200417P014450002020-03-30 2:36PM EDT1,445.00304.840.000.000.00-8200.00%
RUT200417P014500002020-03-30 10:29AM EDT1,450.00316.140.000.000.00-5600.00%
RUT200417P014550002020-03-13 1:50PM EDT1,455.00297.500.000.000.00-300.00%
RUT200417P014600002020-03-31 10:00AM EDT1,460.00306.300.000.000.00-900.00%
RUT200417P014650002020-03-24 11:55AM EDT1,465.00390.090.000.000.00-100.00%
RUT200417P014700002020-03-31 9:52AM EDT1,470.00319.700.000.000.00-500.00%
RUT200417P014750002020-03-26 10:15AM EDT1,475.00314.400.000.000.00-300.00%
RUT200417P014800002020-03-26 10:17AM EDT1,480.00345.030.000.000.00-100.00%
RUT200417P014850002020-03-27 1:43PM EDT1,485.00332.440.000.000.00-1300.00%
RUT200417P014900002020-03-31 10:08AM EDT1,490.00332.410.000.000.00-200.00%
RUT200417P014950002020-03-27 1:43PM EDT1,495.00342.260.000.000.00-1700.00%
RUT200417P015000002020-03-30 11:22AM EDT1,500.00351.720.000.000.00-300.00%
RUT200417P015050002020-03-24 2:44PM EDT1,505.00436.510.000.000.00-300.00%
RUT200417P015100002020-03-31 10:24AM EDT1,510.00344.170.000.000.00-400.00%
RUT200417P015150002020-03-30 1:14PM EDT1,515.00372.370.000.000.00-100.00%
RUT200417P015200002020-03-27 3:08PM EDT1,520.00369.140.000.000.00-100.00%
RUT200417P015250002020-03-30 9:55AM EDT1,525.00400.390.000.000.00-500.00%
RUT200417P015300002020-03-27 12:41PM EDT1,530.00388.900.000.000.00-100.00%
RUT200417P015350002020-03-27 9:46AM EDT1,535.00414.150.000.000.00-1000.00%
RUT200417P015400002020-03-31 10:24AM EDT1,540.00374.410.000.000.00-900.00%
RUT200417P015450002020-03-10 1:52PM EDT1,545.00378.510.000.000.00-100.00%
RUT200417P015500002020-03-31 12:00PM EDT1,550.00390.060.000.000.00-200.00%
RUT200417P015550002020-03-11 10:28AM EDT1,555.00402.360.000.000.00-1600.00%
RUT200417P015600002020-03-30 11:48AM EDT1,560.00412.960.000.000.00-400.00%
RUT200417P015650002020-03-24 12:15PM EDT1,565.00488.200.000.000.00-600.00%
RUT200417P015700002020-03-31 12:41PM EDT1,570.00424.450.000.000.00-100.00%
RUT200417P015750002020-03-09 1:46PM EDT1,575.00258.600.000.000.00-2000.00%
RUT200417P015800002020-03-30 12:14PM EDT1,580.00433.610.000.000.00-900.00%
RUT200417P015850002020-03-30 3:58PM EDT1,585.00432.030.000.000.00-800.00%
RUT200417P015900002020-03-30 11:54AM EDT1,590.00441.670.000.000.00-100.00%
RUT200417P015950002020-03-30 3:58PM EDT1,595.00441.980.000.000.00-200.00%
RUT200417P016000002020-03-30 2:57PM EDT1,600.00442.410.000.000.00-100.00%
RUT200417P016050002020-03-20 12:16PM EDT1,605.00560.850.000.000.00-400.00%
RUT200417P016100002020-03-27 10:06AM EDT1,610.00479.540.000.000.00-100.00%
RUT200417P016150002020-03-13 10:56AM EDT1,615.00473.450.000.000.00-100.00%
RUT200417P016200002020-03-26 9:55AM EDT1,620.00475.600.000.000.00-400.00%
RUT200417P016250002020-03-12 12:11PM EDT1,625.00522.850.000.000.00-100.00%
RUT200417P016300002020-03-30 11:54AM EDT1,630.00481.660.000.000.00-500.00%
RUT200417P016350002020-03-30 11:31AM EDT1,635.00488.190.000.000.00-100.00%
RUT200417P016400002020-03-27 10:06AM EDT1,640.00509.400.000.000.00-100.00%
RUT200417P016450002020-03-30 11:31AM EDT1,645.00498.220.000.000.00-200.00%
RUT200417P016500002020-03-26 10:17AM EDT1,650.00485.340.000.000.00-500.00%
RUT200417P016550002020-03-20 1:52PM EDT1,655.00600.800.000.000.00-300.00%
RUT200417P016600002020-03-23 12:00PM EDT1,660.00683.860.000.000.00-4200.00%
RUT200417P016650002020-03-20 1:52PM EDT1,665.00610.630.000.000.00-300.00%
RUT200417P016700002020-03-23 11:50AM EDT1,670.00703.030.000.000.00-1900.00%
RUT200417P016750002020-03-30 11:31AM EDT1,675.00528.150.000.000.00-100.00%
RUT200417P016800002020-03-23 11:50AM EDT1,680.00532.180.000.000.00-100.00%
RUT200417P016850002020-03-25 11:12AM EDT1,685.00591.230.000.000.00-300.00%
RUT200417P016900002020-03-24 12:15PM EDT1,690.00612.660.000.000.00-100.00%
RUT200417P016950002020-02-28 10:47AM EDT1,695.00231.05541.80550.400.00-12098.99%
RUT200417P017000002020-03-03 12:10PM EDT1,700.00643.930.000.000.00-7200.00%
RUT200417P017050002020-03-04 1:51PM EDT1,705.00197.640.000.000.00-500.00%
RUT200417P017100002020-03-23 11:49AM EDT1,710.00742.580.000.000.00-700.00%
RUT200417P017150002020-02-26 1:31PM EDT1,715.00255.01564.50576.500.00-117116.57%
RUT200417P017200002020-03-10 3:23PM EDT1,720.00705.500.000.000.00-200.00%
RUT200417P017250002020-03-19 12:19PM EDT1,725.00711.520.000.000.00-500.00%
RUT200417P017300002020-03-31 2:54PM EDT1,730.00584.010.000.000.00-100.00%
RUT200417P017350002020-03-27 5:03AM EDT1,735.00198.44595.40604.000.00-22141.14%
RUT200417P017400002020-02-26 4:41PM EDT1,740.00237.57612.00622.400.00-34164.43%
RUT200417P017450002020-03-27 5:03AM EDT1,745.0065.33605.30614.300.00--0142.72%
RUT200417P017500002020-02-25 12:23PM EDT1,750.00151.84582.10593.000.00-8100.00%
RUT200417P017550002020-03-27 5:03AM EDT1,755.00179.42597.60606.500.00-3269.43%
RUT200417P017600002020-03-19 4:02PM EDT1,760.00718.300.000.000.00-100.00%
RUT200417P017900002020-02-20 1:02PM EDT1,790.00163.22768.30774.100.00-40300.68%
RUT200417P018000002020-03-19 12:34PM EDT1,800.00787.660.000.000.00-100.00%
RUT200417P018150002020-03-27 8:18AM EDT1,815.00127.85675.40683.500.00-10151.28%
RUT200417P019350002020-03-19 4:02PM EDT1,935.00893.300.000.000.00-100.00%
RUT200417P024000002020-01-27 3:53PM EDT2,400.00806.50840.70845.50+59.06+7.90%-10.00%
RUT200417P024500002020-03-20 6:14PM EDT2,450.001,369.900.000.000.00--00.00%
RUT200417P025000002020-03-16 12:10AM EDT2,500.001,350.200.000.000.00--00.00%
RUT200417P025500002020-03-16 12:10AM EDT2,550.001,406.900.000.000.00--00.00%